致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 54.03 | 52.58 | -1.46 | -2.70% | 52.45 | 54.03 | 17369 | 9194 | 7.90% |
| 2025-07-31 | 54.75 | 54.04 | -0.84 | -1.53% | 53.84 | 55.68 | 20706 | 11351 | 9.42% |
| 2025-07-30 | 54.50 | 54.88 | 1.04 | 1.93% | 53.85 | 57.18 | 31915 | 17707 | 14.52% |
| 2025-07-29 | 54.46 | 53.84 | -0.62 | -1.14% | 53.54 | 55.70 | 16701 | 9117 | 7.60% |
| 2025-07-28 | 53.63 | 54.46 | 0.91 | 1.70% | 53.25 | 55.29 | 22117 | 12000 | 10.06% |
| 2025-07-25 | 52.04 | 53.55 | 1.57 | 3.02% | 51.80 | 53.89 | 18369 | 9715 | 8.36% |
| 2025-07-24 | 51.50 | 51.98 | 0.31 | 0.60% | 51.50 | 52.09 | 7137 | 3705 | 3.25% |
| 2025-07-23 | 52.89 | 51.67 | -1.27 | -2.40% | 51.53 | 52.99 | 15244 | 7935 | 6.93% |
| 2025-07-22 | 53.20 | 52.94 | -0.31 | -0.58% | 52.20 | 53.49 | 10908 | 5753 | 4.96% |
| 2025-07-21 | 52.17 | 53.25 | 1.09 | 2.09% | 52.15 | 53.38 | 12990 | 6866 | 5.91% |
| 2025-07-18 | 52.97 | 52.16 | -1.00 | -1.88% | 51.88 | 53.28 | 13832 | 7221 | 6.29% |
| 2025-07-17 | 53.05 | 53.16 | 0.11 | 0.21% | 52.68 | 53.46 | 9538 | 5060 | 4.34% |
| 2025-07-16 | 52.25 | 53.05 | 0.52 | 0.99% | 52.21 | 53.09 | 8764 | 4623 | 3.99% |
| 2025-07-15 | 53.05 | 52.53 | -0.50 | -0.94% | 51.92 | 53.48 | 9149 | 4803 | 4.16% |
| 2025-07-14 | 53.12 | 53.03 | -0.08 | -0.15% | 52.61 | 53.40 | 7472 | 3956 | 3.40% |
| 2025-07-11 | 52.83 | 53.11 | 0.28 | 0.53% | 52.17 | 53.37 | 10358 | 5463 | 4.71% |
| 2025-07-10 | 52.74 | 52.83 | -0.28 | -0.53% | 52.50 | 53.64 | 7941 | 4193 | 3.61% |
| 2025-07-09 | 53.22 | 53.11 | -0.10 | -0.19% | 53.00 | 54.20 | 10858 | 5821 | 4.94% |
| 2025-07-08 | 52.80 | 53.21 | 0.79 | 1.51% | 52.16 | 53.38 | 10172 | 5382 | 4.63% |
| 2025-07-07 | 52.00 | 52.42 | 0.21 | 0.40% | 51.89 | 52.69 | 6795 | 3548 | 3.09% |
| 2025-07-04 | 53.54 | 52.21 | -1.56 | -2.90% | 52.04 | 53.88 | 14429 | 7590 | 6.56% |
| 2025-07-03 | 54.47 | 53.77 | -1.09 | -1.99% | 53.20 | 54.88 | 17142 | 9221 | 7.80% |
| 2025-07-02 | 55.27 | 54.86 | 0.67 | 1.24% | 54.21 | 56.06 | 21955 | 12102 | 9.99% |
| 2025-07-01 | 55.58 | 54.19 | -0.11 | -0.20% | 53.67 | 56.65 | 13393 | 7278 | 6.09% |
| 2025-06-30 | 53.64 | 54.30 | 0.84 | 1.57% | 53.64 | 55.02 | 11452 | 6211 | 5.21% |
| 2025-06-27 | 53.31 | 53.46 | 0.31 | 0.58% | 52.83 | 53.64 | 12278 | 6535 | 5.59% |
| 2025-06-26 | 53.89 | 53.15 | -0.74 | -1.37% | 53.11 | 54.59 | 13669 | 7374 | 6.22% |
| 2025-06-25 | 53.49 | 53.89 | 0.40 | 0.75% | 52.80 | 54.04 | 13239 | 7075 | 6.02% |
| 2025-06-24 | 52.28 | 53.49 | 1.56 | 3.00% | 51.81 | 53.98 | 14341 | 7606 | 6.52% |
| 2025-06-23 | 50.97 | 51.93 | 0.80 | 1.56% | 50.76 | 52.06 | 10573 | 5457 | 4.81% |
| 2025-06-20 | 52.98 | 51.13 | -2.12 | -3.98% | 51.00 | 53.72 | 17604 | 9171 | 8.01% |
| 2025-06-19 | 52.87 | 53.25 | -0.12 | -0.22% | 52.52 | 54.23 | 15369 | 8191 | 6.99% |
| 2025-06-18 | 53.15 | 53.37 | 0.74 | 1.41% | 52.35 | 53.68 | 12002 | 6381 | 5.46% |
| 2025-06-17 | 53.80 | 52.63 | -0.57 | -1.07% | 52.05 | 53.80 | 11482 | 6041 | 5.22% |
| 2025-06-16 | 50.79 | 53.20 | 2.15 | 4.21% | 50.79 | 54.30 | 23785 | 12598 | 10.82% |
| 2025-06-13 | 51.06 | 51.05 | -0.87 | -1.68% | 50.96 | 52.33 | 12686 | 6535 | 5.77% |
| 2025-06-12 | 51.20 | 51.92 | 0.71 | 1.39% | 50.66 | 54.63 | 25726 | 13533 | 11.70% |
| 2025-06-11 | 51.45 | 51.21 | 0.13 | 0.25% | 50.88 | 51.87 | 9106 | 4678 | 4.14% |
| 2025-06-10 | 53.94 | 51.08 | -2.47 | -4.61% | 50.71 | 53.94 | 14845 | 7683 | 6.75% |
| 2025-06-09 | 53.22 | 53.55 | 0.38 | 0.71% | 53.20 | 54.07 | 8319 | 4455 | 3.78% |
| 2025-06-06 | 54.98 | 53.17 | -0.88 | -1.63% | 53.02 | 54.98 | 7335 | 3923 | 3.34% |
| 2025-06-05 | 53.48 | 54.05 | 0.58 | 1.08% | 52.45 | 54.09 | 9986 | 5316 | 4.54% |
| 2025-06-04 | 53.98 | 53.47 | -0.73 | -1.35% | 53.15 | 54.80 | 8765 | 4717 | 3.99% |
| 2025-06-03 | 53.59 | 54.20 | 0.41 | 0.76% | 53.06 | 54.79 | 8651 | 4693 | 3.94% |
| 2025-05-30 | 56.18 | 53.79 | -2.86 | -5.05% | 53.70 | 56.88 | 16625 | 9159 | 7.56% |
| 2025-05-29 | 57.86 | 56.65 | -0.71 | -1.24% | 56.54 | 58.01 | 11686 | 6685 | 5.32% |
| 2025-05-28 | 56.81 | 57.36 | 0.68 | 1.20% | 56.68 | 58.49 | 12131 | 6972 | 5.52% |
| 2025-05-27 | 59.50 | 56.68 | -2.50 | -4.22% | 55.30 | 59.50 | 17788 | 10119 | 8.09% |
| 2025-05-26 | 59.43 | 59.18 | -0.25 | -0.42% | 58.76 | 59.74 | 7113 | 4214 | 3.24% |
| 2025-05-23 | 60.10 | 59.43 | -0.67 | -1.11% | 58.61 | 61.30 | 15051 | 9016 | 6.85% |
| 2025-05-22 | 60.92 | 60.10 | -1.04 | -1.70% | 60.09 | 61.87 | 10262 | 6230 | 4.67% |
| 2025-05-21 | 64.00 | 61.14 | -2.52 | -3.96% | 59.55 | 64.00 | 22612 | 13918 | 10.29% |
| 2025-05-20 | 63.13 | 63.66 | 0.76 | 1.21% | 62.48 | 64.08 | 18773 | 11891 | 8.54% |
| 2025-05-19 | 61.25 | 62.90 | 1.64 | 2.68% | 60.50 | 63.50 | 16145 | 10070 | 7.34% |
| 2025-05-16 | 60.20 | 61.26 | 0.76 | 1.26% | 60.20 | 61.88 | 12674 | 7755 | 5.77% |
| 2025-05-15 | 61.65 | 60.50 | -0.52 | -0.85% | 60.00 | 62.40 | 11506 | 6994 | 5.23% |
| 2025-05-14 | 59.03 | 61.02 | 2.03 | 3.44% | 58.29 | 61.54 | 19795 | 11900 | 9.00% |
| 2025-05-13 | 62.49 | 58.99 | -2.77 | -4.49% | 58.78 | 62.63 | 19919 | 11994 | 9.06% |
| 2025-05-12 | 60.87 | 61.76 | 0.89 | 1.46% | 60.67 | 63.85 | 21058 | 13122 | 9.58% |
| 2025-05-09 | 60.06 | 60.87 | 0.81 | 1.35% | 59.40 | 61.22 | 15809 | 9537 | 7.19% |
| 2025-05-08 | 57.83 | 60.06 | 1.33 | 2.26% | 57.83 | 60.70 | 16674 | 9948 | 7.58% |
| 2025-05-07 | 60.36 | 58.73 | -1.33 | -2.21% | 58.50 | 60.88 | 21151 | 12589 | 9.62% |
| 2025-05-06 | 56.37 | 60.06 | 3.70 | 6.56% | 55.58 | 61.77 | 28886 | 16973 | 13.14% |
| 2025-04-30 | 52.18 | 56.36 | 4.18 | 8.01% | 52.18 | 57.33 | 23073 | 12847 | 10.50% |
| 2025-04-29 | 51.24 | 52.18 | 0.43 | 0.83% | 51.02 | 52.67 | 9373 | 4862 | 4.26% |
| 2025-04-28 | 51.00 | 51.75 | -0.28 | -0.54% | 49.42 | 52.90 | 11090 | 5721 | 5.04% |
| 2025-04-25 | 50.03 | 52.03 | 1.68 | 3.34% | 50.03 | 52.32 | 10743 | 5537 | 4.89% |
| 2025-04-24 | 51.70 | 50.35 | -1.40 | -2.71% | 49.82 | 51.71 | 8877 | 4503 | 4.04% |